[9720 JQスタンダード] グランド 日足 時系列データ

[9720 JQスタンダード] グランド (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12603.00603.00603.00603.0020001206000
2013-07-1100
2013-07-1000
2013-07-09602.00602.00602.00602.0020001204000
2013-07-0800
2013-07-05595.00605.00595.00605.0040002395000
2013-07-04620.00620.00620.00620.001000620000
2013-07-03620.00620.00620.00620.001000620000
2013-07-02610.00620.00610.00620.0020001230000
2013-07-01605.00610.00605.00610.0040002425000
2013-06-2800
2013-06-27605.00605.00605.00605.001000605000
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-21600.00600.00600.00600.001000600000
2013-06-20602.00602.00600.00600.00110006616000
2013-06-1900
2013-06-1800
2013-06-17602.00602.00602.00602.0030001806000
2013-06-14601.00601.00601.00601.001000601000
2013-06-13600.00600.00600.00600.0060003600000
2013-06-12600.00600.00600.00600.001000600000
2013-06-11605.00605.00605.00605.001000605000
2013-06-10601.00601.00601.00601.0020001202000
2013-06-07610.00620.00610.00620.0020001230000
2013-06-06600.00600.00600.00600.0020001200000
2013-06-05609.00610.00609.00610.0030001829000
2013-06-0400
2013-06-03600.00610.00600.00600.00100006030000
2013-05-31650.00650.00620.00620.0030001895000
2013-05-3000
2013-05-29615.00615.00615.00615.001000615000
2013-05-28615.00615.00615.00615.0050003075000
2013-05-2700
2013-05-24615.00615.00615.00615.0020001230000
2013-05-23610.00610.00605.00605.0020001215000
2013-05-22630.00630.00630.00630.0020001260000
2013-05-2100
2013-05-20635.00635.00630.00630.0020001265000
2013-05-17625.00625.00625.00625.001000625000
2013-05-16630.00630.00630.00630.0060003780000
2013-05-15630.00648.00630.00648.00100006429000
2013-05-14635.00635.00635.00635.0020001270000
2013-05-13635.00641.00635.00640.0060003837000
2013-05-1000
2013-05-09634.00634.00634.00634.001000634000
2013-05-08640.00641.00631.00631.0090005751000
2013-05-07616.00616.00616.00616.001000616000
2013-05-02610.00615.00610.00615.0090005500000
2013-05-01631.00631.00630.00630.0020001261000
2013-04-30630.00630.00630.00630.0040002520000
2013-04-26626.00626.00625.00625.0020001251000
2013-04-25635.00645.00635.00635.0080005102000
2013-04-24650.00650.00630.00635.0070004458000
2013-04-23623.00630.00623.00630.0060003760000
2013-04-22649.00649.00633.00633.0030001931000
2013-04-19615.00646.00612.00646.00150009304000
2013-04-18628.00635.00620.00635.0060003773000
2013-04-17599.00645.00599.00645.00110006911000
2013-04-16540.00599.00540.00599.0060003488000
2013-04-15580.00585.00580.00580.0080004650000
2013-04-12560.00580.00560.00580.0060003380000
2013-04-11547.00568.00547.00568.00120006620000
2013-04-10548.00548.00548.00548.0030001644000
2013-04-09548.00555.00548.00555.0060003310000
2013-04-08515.00528.00515.00528.0030001558000
2013-04-05515.00520.00515.00515.0080004126000
2013-04-04500.00508.00500.00505.0030001513000
2013-04-03507.00508.00507.00508.0040002029000
2013-04-02500.00505.00500.00505.0050002510000
2013-04-01505.00505.00500.00500.0030001510000
2013-03-29505.00505.00505.00505.0040002020000
2013-03-28500.00510.00500.00505.0030001515000
2013-03-27500.00500.00500.00500.0040002000000
2013-03-26505.00509.00490.00500.00140007004000
2013-03-25509.00509.00500.00500.0040002018000
2013-03-22490.00513.00490.00495.00100005025000
2013-03-21478.00520.00478.00520.0050002442000
2013-03-19469.00470.00469.00470.0050002348000
2013-03-18440.00469.00440.00469.00100004601000
2013-03-15440.00440.00430.00440.0070003045000
2013-03-14415.00435.00415.00435.0040001685000
2013-03-13410.00410.00410.00410.001000410000
2013-03-12419.00419.00410.00410.0040001657000
2013-03-11414.00414.00414.00414.001000414000
2013-03-08410.00410.00400.00400.002000810000
2013-03-0700
2013-03-0600
2013-03-05415.00416.00414.00414.00150006233000
2013-03-04413.00419.00413.00415.00110004570000
2013-03-0100
2013-02-28415.00415.00413.00415.0070002903000
2013-02-27405.00406.00405.00406.0030001216000
2013-02-26405.00405.00405.00405.002000810000
2013-02-25410.00412.00406.00412.00100004095000
2013-02-22410.00410.00401.00405.0090003646000
2013-02-2100
2013-02-20418.00418.00418.00418.001000418000
2013-02-19418.00418.00418.00418.001000418000
2013-02-18410.00418.00410.00418.0040001648000
2013-02-15410.00410.00410.00410.0070002870000
2013-02-14410.00410.00410.00410.002000820000
2013-02-13415.00415.00410.00410.0050002062000
2013-02-12411.00413.00411.00413.002000824000
2013-02-08413.00413.00411.00411.0040001649000
2013-02-07415.00418.00404.00418.0070002884000
2013-02-06409.00412.00405.00412.0050002050000
2013-02-05402.00403.00402.00402.0050002011000
2013-02-04400.00402.00400.00402.0080003209000
2013-02-01396.00396.00395.00395.0060002374000
2013-01-31396.00396.00395.00396.0070002770000
2013-01-30395.00395.00395.00395.001000395000
2013-01-29393.00397.00393.00395.0040001582000
2013-01-28394.00394.00393.00393.0030001180000
2013-01-25393.00393.00393.00393.0030001179000
2013-01-24392.00392.00392.00392.00100003920000
2013-01-23392.00392.00392.00392.0090003528000
2013-01-22392.00392.00392.00392.00150005880000
2013-01-21392.00392.00392.00392.002000784000
2013-01-18392.00392.00392.00392.0030001176000
2013-01-17392.00392.00392.00392.001000392000
2013-01-16394.00394.00392.00392.0050001963000
2013-01-15391.00394.00391.00394.0070002745000
2013-01-1100
2013-01-10391.00391.00391.00391.001000391000
2013-01-09387.00391.00387.00391.0060002339000
2013-01-08390.00390.00390.00390.001000390000
2013-01-0700
2013-01-0400
2012-12-28391.00391.00391.00391.002000782000
2012-12-2700
2012-12-26382.00382.00380.00380.002000762000
2012-12-25390.00390.00388.00388.0090003494000
2012-12-21379.00379.00379.00379.001000379000
2012-12-20380.00380.00380.00380.001000380000
2012-12-19381.00381.00366.00380.0070002625000
2012-12-18385.00385.00385.00385.001000385000
2012-12-17393.00393.00393.00393.001000393000
2012-12-14394.00394.00394.00394.002000788000
2012-12-13375.00393.00370.00393.0070002651000
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-07375.00375.00375.00375.0030001125000
2012-12-06375.00375.00375.00375.0030001125000
2012-12-0500
2012-12-0400
2012-12-03375.00375.00375.00375.0030001125000
2012-11-30375.00375.00375.00375.002000750000
2012-11-29361.00368.00360.00368.00100003635000
2012-11-28366.00368.00355.00368.00100003625000
2012-11-27395.00395.00390.00395.00150005895000
2012-11-26395.00396.00391.00391.0060002355000
2012-11-22398.00398.00390.00390.0030001186000
2012-11-21398.00398.00398.00398.001000398000
2012-11-20398.00398.00398.00398.002000796000
2012-11-1900
2012-11-16390.00390.00390.00390.001000390000
2012-11-1500
2012-11-1400
2012-11-13392.00392.00385.00385.002000777000
2012-11-12392.00392.00390.00390.002000782000
2012-11-09396.00398.00396.00397.0030001191000
2012-11-08391.00391.00391.00391.001000391000
2012-11-0700
2012-11-06391.00391.00391.00391.001000391000
2012-11-0500
2012-11-0200
2012-11-01391.00391.00390.00390.002000781000
2012-10-31390.00390.00390.00390.001000390000
2012-10-30396.00396.00396.00396.001000396000
2012-10-29389.00389.00389.00389.001000389000
2012-10-26387.00387.00385.00385.002000772000
2012-10-2500
2012-10-24388.00388.00386.00386.002000774000
2012-10-2300
2012-10-22391.00391.00387.00387.002000778000
2012-10-1900
2012-10-18395.00401.00395.00401.0040001586000
2012-10-1700
2012-10-1600
2012-10-15395.00396.00390.00390.00110004322000
2012-10-12400.00400.00395.00396.0070002776000
2012-10-1100
2012-10-10385.00400.00385.00400.0070002742000
2012-10-09386.00386.00385.00385.0030001157000
2012-10-0500
2012-10-04391.00391.00391.00391.002000782000
2012-10-03385.00388.00385.00388.002000773000
2012-10-0200
2012-10-0100
2012-09-28371.00371.00370.00370.0030001111000
2012-09-2700
2012-09-2600
2012-09-25366.00375.00366.00375.0050001852000
2012-09-24361.00361.00361.00361.001000361000
2012-09-21369.00369.00369.00369.001000369000
2012-09-2000
2012-09-19353.00353.00353.00353.001000353000
2012-09-18365.00375.00365.00375.002000740000
2012-09-14365.00365.00365.00365.001000365000
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10359.00359.00359.00359.001000359000
2012-09-0700
2012-09-06351.00359.00351.00359.002000710000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30370.00370.00370.00370.001000370000
2012-08-29360.00360.00360.00360.001000360000
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-14350.00359.00350.00359.002000709000
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31337.00337.00337.00337.001000337000
2012-07-30337.00337.00337.00337.0030001011000
2012-07-27360.00360.00360.00360.001000360000
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-19360.00360.00360.00360.001000360000
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter